170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160720,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,130,2,2.33,287076760,50650,143.33,5590,5750,5580,7260,3920,5590,5667.74,1.91,0,9651,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,753,28.89,0.62,12,0.38,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.75,N,092780,500,65 억,,252134,N,N,1,N,00,N
|
|
20230731,150721,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,100,2,1.79,279572140,49335,139.61,5590,5750,5580,7260,3920,5590,5666.82,1.91,0,9577,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,749,28.74,0.62,12,0.37,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,140723,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,120,2,2.15,243210750,42945,121.53,5590,5750,5580,7260,3920,5590,5663.32,1.91,0,9818,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,752,28.84,0.62,12,0.33,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,130723,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,90,2,1.61,184918240,32734,92.63,5590,5720,5580,7260,3920,5590,5649.13,1.91,0,2932,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,748,28.69,0.61,12,0.25,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,120729,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,80,2,1.43,163137570,28890,81.76,5590,5720,5580,7260,3920,5590,5646.87,1.91,0,2691,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,747,28.64,0.61,12,0.22,198.00,9239.00,6070,20230713,-6.59,3860,20221013,46.89,6070,-6.59,20230713,4300,31.86,20230410,6070,-6.59,20230713,3860,46.89,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,110733,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,90,2,1.61,146013870,25866,73.20,5590,5720,5580,7260,3920,5590,5645.03,1.91,0,1836,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,748,28.69,0.61,12,0.20,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,100727,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,60,2,1.07,91221610,16211,45.88,5590,5720,5580,7260,3920,5590,5627.16,1.91,0,-330,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,744,28.54,0.61,12,0.12,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230731,090722,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,0,3,0.00,4941560,884,2.50,5590,5590,5590,7260,3920,5590,5590.00,1.91,0,-90,5723,5656,5593,5526,5463,5690,5560,66,1670,500,3800,10,1,13168460,736,28.23,0.61,12,0.01,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.75,N,092780,500,65 억,,252134,N,N,4,N,00,N
|
|
20230728,160723,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,10,2,0.18,197011590,35337,49.35,5530,5660,5530,7250,3910,5580,5575.22,1.96,0,-5455,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,736,28.23,0.61,12,0.27,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.82,N,092780,500,65 억,,257589,N,N,4,N,00,N
|
|
20230728,150723,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,10,2,0.18,175211100,31428,43.89,5530,5660,5530,7250,3910,5580,5575.00,1.96,0,-5284,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,736,28.23,0.61,12,0.24,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,140720,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,0,3,0.00,143419270,25709,35.90,5530,5660,5530,7250,3910,5580,5578.56,1.96,0,-4145,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,735,28.18,0.60,12,0.20,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,130722,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-20,5,-0.36,125037400,22408,31.29,5530,5660,5530,7250,3910,5580,5580.03,1.96,0,-3414,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,732,28.08,0.60,12,0.17,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,120720,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,40,2,0.72,86488820,15506,21.65,5530,5660,5530,7250,3910,5580,5577.76,1.96,0,-2426,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,740,28.38,0.61,12,0.12,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,110727,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,0,3,0.00,58916460,10579,14.77,5530,5660,5530,7250,3910,5580,5569.19,1.96,0,-1922,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,735,28.18,0.60,12,0.08,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,100717,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,10,2,0.18,41065690,7370,10.29,5530,5660,5530,7250,3910,5580,5572.01,1.96,0,-1622,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,736,28.23,0.61,12,0.06,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230728,090725,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,30,2,0.54,2770790,498,0.70,5530,5660,5530,7250,3910,5580,5563.84,1.96,0,-200,5866,5722,5526,5382,5186,5795,5455,66,1670,500,3790,10,1,13168460,739,28.33,0.61,12,0.00,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.82,N,092780,500,65 억,,257589,N,N,0,N,00,N
|
|
20230727,160718,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,190,2,3.53,396843990,71555,55.67,5330,5670,5330,7000,3780,5390,5546.01,1.89,-7710,5564,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,735,28.18,0.60,12,0.54,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,150720,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,170,2,3.15,374430940,67521,52.53,5330,5670,5330,7000,3780,5390,5545.41,1.89,-7710,4773,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,732,28.08,0.60,12,0.51,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,140715,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,190,2,3.53,321934370,58055,45.17,5330,5670,5330,7000,3780,5390,5545.34,1.89,-7710,3533,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,735,28.18,0.60,12,0.44,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,130714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,170,2,3.15,261413850,47212,36.73,5330,5670,5330,7000,3780,5390,5537.03,1.89,-7710,1643,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,732,28.08,0.60,12,0.36,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,120717,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,200,2,3.71,228842370,41309,32.14,5330,5670,5330,7000,3780,5390,5539.78,1.89,-7710,1303,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,736,28.23,0.61,12,0.31,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,110720,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,190,2,3.53,177126060,32084,24.96,5330,5670,5330,7000,3780,5390,5520.71,1.89,-7710,4015,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,735,28.18,0.60,12,0.24,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,100716,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5500,110,2,2.04,84294700,15439,12.01,5330,5540,5330,7000,3780,5390,5459.87,1.89,-7710,2194,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,724,27.78,0.60,12,0.12,198.00,9239.00,6070,20230713,-9.39,3860,20221013,42.49,6070,-9.39,20230713,4300,27.91,20230410,6070,-9.39,20230713,3860,42.49,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230727,090714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5440,50,2,0.93,39789970,7309,5.69,5330,5540,5330,7000,3780,5390,5443.99,1.89,-7710,3892,5896,5642,5406,5152,4916,5525,5035,66,1610,500,3660,10,1,13168460,716,27.47,0.59,12,0.06,198.00,9239.00,6070,20230713,-10.38,3860,20221013,40.93,6070,-10.38,20230713,4300,26.51,20230410,6070,-10.38,20230713,3860,40.93,20221013,1.74,N,092780,500,65 억,,249074,N,N,0,N,00,N
|
|
20230726,160715,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5390,-150,5,-2.71,685418580,128421,179.81,5490,5660,5170,7200,3880,5540,5337.27,1.95,0,-7609,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,710,27.22,0.58,12,0.98,198.00,9239.00,6070,20230713,-11.20,3860,20221013,39.64,6070,-11.20,20230713,4300,25.35,20230410,6070,-11.20,20230713,3860,39.64,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,150719,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5390,-150,5,-2.71,662736820,124183,173.87,5490,5660,5170,7200,3880,5540,5336.78,1.95,0,-7248,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,710,27.22,0.58,12,0.94,198.00,9239.00,6070,20230713,-11.20,3860,20221013,39.64,6070,-11.20,20230713,4300,25.35,20230410,6070,-11.20,20230713,3860,39.64,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,140714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5270,-270,5,-4.87,518166990,97110,135.97,5490,5660,5190,7200,3880,5540,5335.88,1.95,0,-1971,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,694,26.62,0.57,12,0.74,198.00,9239.00,6070,20230713,-13.18,3860,20221013,36.53,6070,-13.18,20230713,4300,22.56,20230410,6070,-13.18,20230713,3860,36.53,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,130713,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5270,-270,5,-4.87,441787330,82590,115.64,5490,5660,5230,7200,3880,5540,5349.16,1.95,0,-2681,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,694,26.62,0.57,12,0.63,198.00,9239.00,6070,20230713,-13.18,3860,20221013,36.53,6070,-13.18,20230713,4300,22.56,20230410,6070,-13.18,20230713,3860,36.53,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,120714,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5340,-200,5,-3.61,376231670,70153,98.22,5490,5660,5230,7200,3880,5540,5363.02,1.95,0,1331,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,703,26.97,0.58,12,0.53,198.00,9239.00,6070,20230713,-12.03,3860,20221013,38.34,6070,-12.03,20230713,4300,24.19,20230410,6070,-12.03,20230713,3860,38.34,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,110708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5300,-240,5,-4.33,349492380,65115,91.17,5490,5660,5230,7200,3880,5540,5367.31,1.95,0,-174,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,698,26.77,0.57,12,0.49,198.00,9239.00,6070,20230713,-12.69,3860,20221013,37.31,6070,-12.69,20230713,4300,23.26,20230410,6070,-12.69,20230713,3860,37.31,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,100716,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5490,-50,5,-0.90,141269120,25991,36.39,5490,5660,5330,7200,3880,5540,5435.31,1.95,0,-5575,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,723,27.73,0.59,12,0.20,198.00,9239.00,6070,20230713,-9.56,3860,20221013,42.23,6070,-9.56,20230713,4300,27.67,20230410,6070,-9.56,20230713,3860,42.23,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230726,090710,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,-80,5,-1.44,18224960,3283,4.60,5490,5660,5460,7200,3880,5540,5551.31,1.95,0,4,5846,5692,5556,5402,5266,5625,5335,66,1660,500,3760,10,1,13168460,719,27.58,0.59,12,0.02,198.00,9239.00,6070,20230713,-10.05,3860,20221013,41.45,6070,-10.05,20230713,4300,26.98,20230410,6070,-10.05,20230713,3860,41.45,20221013,1.73,N,092780,500,65 억,,256784,N,N,0,N,00,N
|
|
20230725,160708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,-90,5,-1.60,390726290,70629,95.95,5640,5710,5420,7310,3950,5630,5532.00,1.95,0,-357,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,730,27.98,0.60,12,0.54,198.00,9239.00,6070,20230713,-8.73,3860,20221013,43.52,6070,-8.73,20230713,4300,28.84,20230410,6070,-8.73,20230713,3860,43.52,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,150702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5480,-150,5,-2.66,336642880,60751,82.53,5640,5710,5420,7310,3950,5630,5541.26,1.95,0,37,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,722,27.68,0.59,12,0.46,198.00,9239.00,6070,20230713,-9.72,3860,20221013,41.97,6070,-9.72,20230713,4300,27.44,20230410,6070,-9.72,20230713,3860,41.97,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,140701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,-100,5,-1.78,313137460,56479,76.73,5640,5710,5420,7310,3950,5630,5544.22,1.95,0,988,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,728,27.93,0.60,12,0.43,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,130708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,-100,5,-1.78,293254220,52883,71.84,5640,5710,5420,7310,3950,5630,5545.24,1.95,0,1924,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,728,27.93,0.60,12,0.40,198.00,9239.00,6070,20230713,-8.90,3860,20221013,43.26,6070,-8.90,20230713,4300,28.60,20230410,6070,-8.90,20230713,3860,43.26,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,120708,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,-70,5,-1.24,275395000,49650,67.45,5640,5710,5420,7310,3950,5630,5546.62,1.95,0,1994,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,732,28.08,0.60,12,0.38,198.00,9239.00,6070,20230713,-8.40,3860,20221013,44.04,6070,-8.40,20230713,4300,29.30,20230410,6070,-8.40,20230713,3860,44.04,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,110706,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-60,5,-1.07,170776410,30846,41.91,5640,5710,5460,7310,3950,5630,5536.22,1.95,0,-5675,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,733,28.13,0.60,12,0.23,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,100705,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5580,-50,5,-0.89,67378660,12101,16.44,5640,5710,5520,7310,3950,5630,5567.69,1.95,0,-2340,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,735,28.18,0.60,12,0.09,198.00,9239.00,6070,20230713,-8.07,3860,20221013,44.56,6070,-8.07,20230713,4300,29.77,20230410,6070,-8.07,20230713,3860,44.56,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230725,090705,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-20,5,-0.36,12289950,2188,2.97,5640,5710,5590,7310,3950,5630,5616.58,1.95,0,-1740,5883,5756,5633,5506,5383,5820,5570,66,1680,500,3820,10,1,13168460,739,28.33,0.61,12,0.02,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.78,N,092780,500,65 억,,256411,N,N,0,N,00,N
|
|
20230724,160707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,-20,5,-0.35,408894750,72519,140.45,5600,5760,5510,7340,3960,5650,5638.45,1.86,0,12238,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,741,28.43,0.61,12,0.55,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,150704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-40,5,-0.71,396318130,70283,136.12,5600,5760,5510,7340,3960,5650,5638.89,1.86,0,12399,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,739,28.33,0.61,12,0.53,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,140701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,-20,5,-0.35,374102870,66320,128.45,5600,5760,5510,7340,3960,5650,5640.88,1.86,0,12193,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,741,28.43,0.61,12,0.50,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,130703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-40,5,-0.71,357491320,63340,122.68,5600,5760,5510,7340,3960,5650,5644.01,1.86,0,12449,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,739,28.33,0.61,12,0.48,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,120703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-50,5,-0.88,314363860,55612,107.71,5600,5760,5510,7340,3960,5650,5652.81,1.86,0,12865,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,737,28.28,0.61,12,0.42,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,110707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,80,2,1.42,283318240,50102,97.04,5600,5760,5510,7340,3960,5650,5654.83,1.86,0,13614,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,755,28.94,0.62,12,0.38,198.00,9239.00,6070,20230713,-5.60,3860,20221013,48.45,6070,-5.60,20230713,4300,33.26,20230410,6070,-5.60,20230713,3860,48.45,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,100700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,70,2,1.24,207543210,36880,71.43,5600,5760,5510,7340,3960,5650,5627.53,1.86,0,10037,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,753,28.89,0.62,12,0.28,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230724,090703,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5570,-80,5,-1.42,30280760,5421,10.50,5600,5630,5570,7340,3960,5650,5585.83,1.86,0,-1825,5890,5770,5650,5530,5410,5830,5590,66,1690,500,3840,10,1,13168460,733,28.13,0.60,12,0.04,198.00,9239.00,6070,20230713,-8.24,3860,20221013,44.30,6070,-8.24,20230713,4300,29.53,20230410,6070,-8.24,20230713,3860,44.30,20221013,1.77,N,092780,500,65 억,,245154,N,N,0,N,00,N
|
|
20230721,160657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,30,2,0.53,291171120,51618,158.08,5610,5770,5530,7300,3940,5620,5640.89,1.81,0,4800,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,744,28.54,0.61,12,0.39,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,150659,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,30,2,0.53,276773130,49069,150.27,5610,5770,5530,7300,3940,5620,5640.51,1.81,0,4886,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,744,28.54,0.61,12,0.37,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,140657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,70,2,1.25,257175620,45608,139.67,5610,5770,5530,7300,3940,5620,5638.85,1.81,0,7068,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,749,28.74,0.62,12,0.35,198.00,9239.00,6070,20230713,-6.26,3860,20221013,47.41,6070,-6.26,20230713,4300,32.33,20230410,6070,-6.26,20230713,3860,47.41,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,130658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-20,5,-0.36,109312330,19533,59.82,5610,5690,5530,7300,3940,5620,5596.23,1.81,0,-368,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,737,28.28,0.61,12,0.15,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,120707,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-10,5,-0.18,89889130,16055,49.17,5610,5690,5530,7300,3940,5620,5598.75,1.81,0,1611,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,739,28.33,0.61,12,0.12,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,110702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,0,3,0.00,85489910,15270,46.76,5610,5690,5530,7300,3940,5620,5598.48,1.81,0,2241,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,740,28.38,0.61,12,0.12,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,100702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-20,5,-0.36,50970320,9105,27.88,5610,5690,5530,7300,3940,5620,5597.93,1.81,0,-909,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,737,28.28,0.61,12,0.07,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230721,090702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-10,5,-0.18,29698600,5288,16.19,5610,5690,5590,7300,3940,5620,5616.19,1.81,0,-367,5766,5692,5606,5532,5446,5650,5490,66,1680,500,3820,10,1,13168460,739,28.33,0.61,12,0.04,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.80,N,092780,500,65 억,,238204,N,N,4,N,00,N
|
|
20230720,160656,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5620,-30,5,-0.53,182750120,32554,58.50,5650,5680,5520,7340,3960,5650,5613.75,1.82,0,-1507,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,740,28.38,0.61,12,0.25,198.00,9239.00,6070,20230713,-7.41,3860,20221013,45.60,6070,-7.41,20230713,4300,30.70,20230410,6070,-7.41,20230713,3860,45.60,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,150655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,-20,5,-0.35,135666080,24124,43.35,5650,5680,5520,7340,3960,5650,5623.70,1.82,0,-201,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,741,28.43,0.61,12,0.18,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,140654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5610,-40,5,-0.71,126084160,22419,40.29,5650,5680,5520,7340,3960,5650,5623.99,1.82,0,459,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,739,28.33,0.61,12,0.17,198.00,9239.00,6070,20230713,-7.58,3860,20221013,45.34,6070,-7.58,20230713,4300,30.47,20230410,6070,-7.58,20230713,3860,45.34,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,130654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5630,-20,5,-0.35,110076960,19572,35.17,5650,5680,5520,7340,3960,5650,5624.21,1.82,0,1504,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,741,28.43,0.61,12,0.15,198.00,9239.00,6070,20230713,-7.25,3860,20221013,45.85,6070,-7.25,20230713,4300,30.93,20230410,6070,-7.25,20230713,3860,45.85,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,120659,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,10,2,0.18,96143050,17097,30.73,5650,5680,5520,7340,3960,5650,5623.39,1.82,0,1604,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,745,28.59,0.61,12,0.13,198.00,9239.00,6070,20230713,-6.75,3860,20221013,46.63,6070,-6.75,20230713,4300,31.63,20230410,6070,-6.75,20230713,3860,46.63,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,110658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5640,-10,5,-0.18,72172270,12854,23.10,5650,5680,5520,7340,3960,5650,5614.77,1.82,0,2475,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,743,28.48,0.61,12,0.10,198.00,9239.00,6070,20230713,-7.08,3860,20221013,46.11,6070,-7.08,20230713,4300,31.16,20230410,6070,-7.08,20230713,3860,46.11,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,100651,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5640,-10,5,-0.18,48765050,8671,15.58,5650,5680,5520,7340,3960,5650,5623.92,1.82,0,1163,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,743,28.48,0.61,12,0.07,198.00,9239.00,6070,20230713,-7.08,3860,20221013,46.11,6070,-7.08,20230713,4300,31.16,20230410,6070,-7.08,20230713,3860,46.11,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230720,090651,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5590,-60,5,-1.06,11886590,2115,3.80,5650,5680,5520,7340,3960,5650,5620.14,1.82,0,28,6016,5832,5706,5522,5396,5770,5460,66,1690,500,3840,10,1,13168460,736,28.23,0.61,12,0.02,198.00,9239.00,6070,20230713,-7.91,3860,20221013,44.82,6070,-7.91,20230713,4300,30.00,20230410,6070,-7.91,20230713,3860,44.82,20221013,1.93,N,092780,500,65 억,,239269,N,N,4,N,00,N
|
|
20230719,160704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5650,-170,5,-2.92,315293540,55643,63.90,5890,5890,5580,7560,4080,5820,5666.37,1.78,0,3877,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,744,28.54,0.61,12,0.42,198.00,9239.00,6070,20230713,-6.92,3860,20221013,46.37,6070,-6.92,20230713,4300,31.40,20230410,6070,-6.92,20230713,3860,46.37,20221013,1.92,N,092780,500,65 억,,234148,N,N,4,N,00,N
|
|
20230719,150704,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5600,-220,5,-3.78,288986910,50972,58.54,5890,5890,5580,7560,4080,5820,5669.52,1.78,0,3467,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,737,28.28,0.61,12,0.39,198.00,9239.00,6070,20230713,-7.74,3860,20221013,45.08,6070,-7.74,20230713,4300,30.23,20230410,6070,-7.74,20230713,3860,45.08,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,140705,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-160,5,-2.75,248832980,43833,50.34,5890,5890,5580,7560,4080,5820,5676.84,1.78,0,3641,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,745,28.59,0.61,12,0.33,198.00,9239.00,6070,20230713,-6.75,3860,20221013,46.63,6070,-6.75,20230713,4300,31.63,20230410,6070,-6.75,20230713,3860,46.63,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,130658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5680,-140,5,-2.41,236974860,41740,47.94,5890,5890,5580,7560,4080,5820,5677.40,1.78,0,3849,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,748,28.69,0.61,12,0.32,198.00,9239.00,6070,20230713,-6.43,3860,20221013,47.15,6070,-6.43,20230713,4300,32.09,20230410,6070,-6.43,20230713,3860,47.15,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,120706,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-160,5,-2.75,221271740,38972,44.76,5890,5890,5580,7560,4080,5820,5677.71,1.78,0,3538,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,745,28.59,0.61,12,0.30,198.00,9239.00,6070,20230713,-6.75,3860,20221013,46.63,6070,-6.75,20230713,4300,31.63,20230410,6070,-6.75,20230713,3860,46.63,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,110705,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5710,-110,5,-1.89,170281190,29924,34.37,5890,5890,5580,7560,4080,5820,5690.46,1.78,0,1306,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,752,28.84,0.62,12,0.23,198.00,9239.00,6070,20230713,-5.93,3860,20221013,47.93,6070,-5.93,20230713,4300,32.79,20230410,6070,-5.93,20230713,3860,47.93,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,100700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5720,-100,5,-1.72,109889740,19227,22.08,5890,5890,5640,7560,4080,5820,5715.39,1.78,0,605,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,753,28.89,0.62,12,0.15,198.00,9239.00,6070,20230713,-5.77,3860,20221013,48.19,6070,-5.77,20230713,4300,33.02,20230410,6070,-5.77,20230713,3860,48.19,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230719,090700,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5730,-90,5,-1.55,8761580,1517,1.74,5890,5890,5720,7560,4080,5820,5775.60,1.78,0,-70,6160,5990,5890,5720,5620,5940,5670,66,1740,500,3950,10,1,13168460,755,28.94,0.62,12,0.01,198.00,9239.00,6070,20230713,-5.60,3860,20221013,48.45,6070,-5.60,20230713,4300,33.26,20230410,6070,-5.60,20230713,3860,48.45,20221013,1.92,N,092780,500,65 억,,234148,N,N,18,N,00,N
|
|
20230718,160658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-170,5,-2.84,508288740,86853,153.97,6060,6060,5790,7780,4200,5990,5852.29,1.89,0,-7677,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,766,29.39,0.63,12,0.66,198.00,9239.00,6070,20230713,-4.12,3860,20221013,50.78,6070,-4.12,20230713,4300,35.35,20230410,6070,-4.12,20230713,3860,50.78,20221013,1.74,N,092780,500,65 억,,248787,N,N,18,N,00,N
|
|
20230718,150658,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5820,-170,5,-2.84,441591260,75368,133.61,6060,6060,5790,7780,4200,5990,5859.13,1.89,0,-8405,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,766,29.39,0.63,12,0.57,198.00,9239.00,6070,20230713,-4.12,3860,20221013,50.78,6070,-4.12,20230713,4300,35.35,20230410,6070,-4.12,20230713,3860,50.78,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,140655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,-150,5,-2.50,411027990,70127,124.32,6060,6060,5790,7780,4200,5990,5861.19,1.89,0,-8217,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,769,29.49,0.63,12,0.53,198.00,9239.00,6070,20230713,-3.79,3860,20221013,51.30,6070,-3.79,20230713,4300,35.81,20230410,6070,-3.79,20230713,3860,51.30,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,130655,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5830,-160,5,-2.67,344499260,58698,104.06,6060,6060,5800,7780,4200,5990,5869.01,1.89,0,-8190,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,768,29.44,0.63,12,0.45,198.00,9239.00,6070,20230713,-3.95,3860,20221013,51.04,6070,-3.95,20230713,4300,35.58,20230410,6070,-3.95,20230713,3860,51.04,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,120701,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5860,-130,5,-2.17,289796120,49306,87.41,6060,6060,5800,7780,4200,5990,5877.50,1.89,0,-6186,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,772,29.60,0.63,12,0.37,198.00,9239.00,6070,20230713,-3.46,3860,20221013,51.81,6070,-3.46,20230713,4300,36.28,20230410,6070,-3.46,20230713,3860,51.81,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,110702,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5800,-190,5,-3.17,242768310,41251,73.13,6060,6060,5800,7780,4200,5990,5885.15,1.89,0,-6383,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,764,29.29,0.63,12,0.31,198.00,9239.00,6070,20230713,-4.45,3860,20221013,50.26,6070,-4.45,20230713,4300,34.88,20230410,6070,-4.45,20230713,3860,50.26,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,100654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5920,-70,5,-1.17,119720930,20179,35.77,6060,6060,5900,7780,4200,5990,5932.95,1.89,0,-3161,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,780,29.90,0.64,12,0.15,198.00,9239.00,6070,20230713,-2.47,3860,20221013,53.37,6070,-2.47,20230713,4300,37.67,20230410,6070,-2.47,20230713,3860,53.37,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230718,090654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,0,3,0.00,5277170,875,1.55,6060,6060,5980,7780,4200,5990,6031.05,1.89,0,-297,6150,6070,5970,5890,5790,6110,5930,66,1790,500,4070,10,1,13168460,789,30.25,0.65,12,0.01,198.00,9239.00,6070,20230713,-1.32,3860,20221013,55.18,6070,-1.32,20230713,4300,39.30,20230410,6070,-1.32,20230713,3860,55.18,20221013,1.74,N,092780,500,65 억,,248787,N,N,38,N,00,N
|
|
20230717,160656,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,10,2,0.17,334339880,56009,35.23,5940,6050,5870,7770,4190,5980,5969.39,1.96,0,-8821,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,789,30.25,0.65,12,0.43,198.00,9239.00,6070,20230713,-1.32,3860,20221013,55.18,6070,-1.32,20230713,4300,39.30,20230410,6070,-1.32,20230713,3860,55.18,20221013,1.81,N,092780,500,65 억,,257609,N,N,38,N,00,N
|
|
20230717,150651,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,10,2,0.17,319813050,53579,33.70,5940,6050,5870,7770,4190,5980,5969.00,1.96,0,-8973,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,789,30.25,0.65,12,0.41,198.00,9239.00,6070,20230713,-1.32,3860,20221013,55.18,6070,-1.32,20230713,4300,39.30,20230410,6070,-1.32,20230713,3860,55.18,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,140654,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5960,-20,5,-0.33,261734980,43860,27.59,5940,6050,5870,7770,4190,5980,5967.51,1.96,0,-6060,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,785,30.10,0.65,12,0.33,198.00,9239.00,6070,20230713,-1.81,3860,20221013,54.40,6070,-1.81,20230713,4300,38.60,20230410,6070,-1.81,20230713,3860,54.40,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,130649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6000,20,2,0.33,205962110,34521,21.72,5940,6050,5870,7770,4190,5980,5966.28,1.96,0,-3347,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,790,30.30,0.65,12,0.26,198.00,9239.00,6070,20230713,-1.15,3860,20221013,55.44,6070,-1.15,20230713,4300,39.53,20230410,6070,-1.15,20230713,3860,55.44,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,120657,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5990,10,2,0.17,195525480,32774,20.62,5940,6050,5870,7770,4190,5980,5965.87,1.96,0,-2177,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,789,30.25,0.65,12,0.25,198.00,9239.00,6070,20230713,-1.32,3860,20221013,55.18,6070,-1.32,20230713,4300,39.30,20230410,6070,-1.32,20230713,3860,55.18,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,110649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,6010,30,2,0.50,176789060,29641,18.65,5940,6050,5870,7770,4190,5980,5964.34,1.96,0,-459,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,791,30.35,0.65,12,0.23,198.00,9239.00,6070,20230713,-0.99,3860,20221013,55.70,6070,-0.99,20230713,4300,39.77,20230410,6070,-0.99,20230713,3860,55.70,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,100650,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5960,-20,5,-0.33,126599600,21249,13.37,5940,6050,5870,7770,4190,5980,5957.90,1.96,0,238,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,785,30.10,0.65,12,0.16,198.00,9239.00,6070,20230713,-1.81,3860,20221013,54.40,6070,-1.81,20230713,4300,38.60,20230410,6070,-1.81,20230713,3860,54.40,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230717,090649,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5930,-50,5,-0.84,15611730,2624,1.65,5940,6050,5910,7770,4190,5980,5949.51,1.96,0,-180,6260,6120,5930,5790,5600,6025,5695,66,1790,500,4060,10,1,13168460,781,29.95,0.64,12,0.02,198.00,9239.00,6070,20230713,-2.31,3860,20221013,53.63,6070,-2.31,20230713,4300,37.91,20230410,6070,-2.31,20230713,3860,53.63,20221013,1.81,N,092780,500,65 억,,257609,N,N,14,N,00,N
|
|
20230714,160648,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5980,-40,5,-0.66,934705670,158905,148.49,6070,6070,5740,7820,4220,6020,5882.16,2.06,0,-11786,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,787,30.20,0.65,12,1.21,198.00,9239.00,6070,20230713,-1.48,3860,20221013,54.92,6070,0.00,20230713,4300,39.07,20230410,6070,-1.48,20230713,3860,54.92,20221013,1.78,N,092780,500,65 억,,271682,N,N,14,N,00,N
|
|
20230714,150652,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5960,-60,5,-1.00,895068340,152264,142.29,6070,6070,5740,7820,4220,6020,5878.39,2.06,0,-11231,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,785,30.10,0.65,12,1.16,198.00,9239.00,6070,20230713,-1.81,3860,20221013,54.40,6070,0.00,20230713,4300,38.60,20230410,6070,-1.81,20230713,3860,54.40,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,140655,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5990,-30,5,-0.50,846235890,144066,134.63,6070,6070,5740,7820,4220,6020,5873.94,2.06,0,-11198,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,789,30.25,0.65,12,1.09,198.00,9239.00,6070,20230713,-1.32,3860,20221013,55.18,6070,0.00,20230713,4300,39.30,20230410,6070,-1.32,20230713,3860,55.18,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,130646,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5910,-110,5,-1.83,675332280,115407,107.85,6070,6070,5740,7820,4220,6020,5851.74,2.06,0,-6270,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,778,29.85,0.64,12,0.88,198.00,9239.00,6070,20230713,-2.64,3860,20221013,53.11,6070,0.00,20230713,4300,37.44,20230410,6070,-2.64,20230713,3860,53.11,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,120648,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5890,-130,5,-2.16,632845420,108203,101.11,6070,6070,5740,7820,4220,6020,5848.68,2.06,0,-5328,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,776,29.75,0.64,12,0.82,198.00,9239.00,6070,20230713,-2.97,3860,20221013,52.59,6070,0.00,20230713,4300,36.98,20230410,6070,-2.97,20230713,3860,52.59,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,110653,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5780,-240,5,-3.99,508215320,86885,81.19,6070,6070,5740,7820,4220,6020,5849.28,2.06,0,-174,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,761,29.19,0.63,12,0.66,198.00,9239.00,6070,20230713,-4.78,3860,20221013,49.74,6070,0.00,20230713,4300,34.42,20230410,6070,-4.78,20230713,3860,49.74,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,100655,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5810,-210,5,-3.49,390291940,66511,62.15,6070,6070,5740,7820,4220,6020,5868.07,2.06,0,-2651,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,765,29.34,0.63,12,0.51,198.00,9239.00,6070,20230713,-4.28,3860,20221013,50.52,6070,0.00,20230713,4300,35.12,20230410,6070,-4.28,20230713,3860,50.52,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230714,090651,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5970,-50,5,-0.83,49627660,8256,7.72,6070,6070,5970,7820,4220,6020,6011.10,2.06,0,-4414,6180,6100,5990,5910,5800,6140,5950,66,1800,500,4090,10,1,13168460,786,30.15,0.65,12,0.06,198.00,9239.00,6070,20230713,-1.65,3860,20221013,54.66,6070,0.00,20230713,4300,38.84,20230410,6070,-1.65,20230713,3860,54.66,20221013,1.78,N,092780,500,65 억,,271682,N,N,157,N,00,N
|
|
20230713,160648,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6020,120,2,2.03,640997220,106726,82.08,5900,6070,5880,7670,4130,5900,6006.01,1.94,0,16498,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,793,30.40,0.65,12,0.81,198.00,9239.00,6070,20230713,-0.82,3860,20221013,55.96,6070,-0.82,20230713,4300,40.00,20230410,6070,-0.82,20230713,3860,55.96,20221013,1.77,N,092780,500,65 억,,255850,N,N,157,N,00,N
|
|
20230713,150644,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6040,140,2,2.37,600317530,99965,76.88,5900,6070,5880,7670,4130,5900,6005.28,1.94,0,16452,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,795,30.51,0.65,12,0.76,198.00,9239.00,6070,20230713,-0.49,3860,20221013,56.48,6070,-0.49,20230713,4300,40.47,20230410,6070,-0.49,20230713,3860,56.48,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,140643,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6010,110,2,1.86,552784300,92079,70.82,5900,6070,5880,7670,4130,5900,6003.37,1.94,0,16553,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,791,30.35,0.65,12,0.70,198.00,9239.00,6070,20230713,-0.99,3860,20221013,55.70,6070,-0.99,20230713,4300,39.77,20230410,6070,-0.99,20230713,3860,55.70,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,130646,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6040,140,2,2.37,451285390,75192,57.83,5900,6070,5880,7670,4130,5900,6001.78,1.94,0,14714,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,795,30.51,0.65,12,0.57,198.00,9239.00,6070,20230713,-0.49,3860,20221013,56.48,6070,-0.49,20230713,4300,40.47,20230410,6070,-0.49,20230713,3860,56.48,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,120641,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6010,110,2,1.86,372905860,62158,47.80,5900,6070,5880,7670,4130,5900,5999.33,1.94,0,12598,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,791,30.35,0.65,12,0.47,198.00,9239.00,6070,20230713,-0.99,3860,20221013,55.70,6070,-0.99,20230713,4300,39.77,20230410,6070,-0.99,20230713,3860,55.70,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,110646,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6030,130,2,2.20,338000730,56353,43.34,5900,6070,5880,7670,4130,5900,5997.92,1.94,0,11842,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,794,30.45,0.65,12,0.43,198.00,9239.00,6070,20230713,-0.66,3860,20221013,56.22,6070,-0.66,20230713,4300,40.23,20230410,6070,-0.66,20230713,3860,56.22,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,100643,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,6020,120,2,2.03,243416400,40663,31.27,5900,6070,5880,7670,4130,5900,5986.20,1.94,0,6006,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,793,30.40,0.65,12,0.31,198.00,9239.00,6070,20230713,-0.82,3860,20221013,55.96,6070,-0.82,20230713,4300,40.00,20230410,6070,-0.82,20230713,3860,55.96,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230713,090621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5910,10,2,0.17,29637780,5019,3.86,5900,5960,5880,7670,4130,5900,5905.12,1.94,0,-254,6106,6002,5876,5772,5646,6055,5825,66,1770,500,4010,10,1,13168460,778,29.85,0.64,12,0.04,198.00,9239.00,5980,20230712,-1.17,3860,20221013,53.11,5980,-1.17,20230712,4300,37.44,20230410,5980,-1.17,20230712,3860,53.11,20221013,1.77,N,092780,500,65 억,,255850,N,N,11,N,00,N
|
|
20230712,160641,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5900,110,2,1.90,763210040,129700,146.42,5850,5980,5750,7520,4060,5790,5884.51,1.91,0,1213,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,777,29.80,0.64,12,0.98,198.00,9239.00,5980,20230712,-1.34,3860,20221013,52.85,5980,-1.34,20230712,4300,37.21,20230410,5980,-1.34,20230712,3860,52.85,20221013,1.67,N,092780,500,65 억,,251658,N,N,11,N,00,N
|
|
20230712,150636,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5860,70,2,1.21,734755270,124871,140.97,5850,5980,5750,7520,4060,5790,5884.21,1.91,0,1214,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,772,29.60,0.63,12,0.95,198.00,9239.00,5980,20230712,-2.01,3860,20221013,51.81,5980,-2.01,20230712,4300,36.28,20230410,5980,-2.01,20230712,3860,51.81,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,140635,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5920,130,2,2.25,617646450,104940,118.47,5850,5980,5750,7520,4060,5790,5885.83,1.91,0,-1674,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,780,29.90,0.64,12,0.80,198.00,9239.00,5980,20230712,-1.00,3860,20221013,53.37,5980,-1.00,20230712,4300,37.67,20230410,5980,-1.00,20230712,3860,53.37,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,130637,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5930,140,2,2.42,540952370,91983,103.84,5850,5980,5750,7520,4060,5790,5881.13,1.91,0,3937,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,781,29.95,0.64,12,0.70,198.00,9239.00,5980,20230712,-0.84,3860,20221013,53.63,5980,-0.84,20230712,4300,37.91,20230410,5980,-0.84,20230712,3860,53.63,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,120638,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5900,110,2,1.90,306822770,52521,59.29,5850,5900,5750,7520,4060,5790,5842.03,1.91,0,4962,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,777,29.80,0.64,12,0.40,198.00,9239.00,5900,20230712,0.00,3860,20221013,52.85,5900,0.00,20230712,4300,37.21,20230410,5900,0.00,20230712,3860,52.85,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,110637,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5890,100,2,1.73,231487080,39735,44.86,5850,5900,5750,7520,4060,5790,5825.89,1.91,0,5009,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,776,29.75,0.64,12,0.30,198.00,9239.00,5900,20230712,-0.17,3860,20221013,52.59,5900,-0.17,20230712,4300,36.98,20230410,5900,-0.17,20230712,3860,52.59,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,100639,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5830,40,2,0.69,150152940,25867,29.20,5850,5860,5750,7520,4060,5790,5804.88,1.91,0,5995,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,768,29.44,0.63,12,0.20,198.00,9239.00,5870,20230710,-0.68,3860,20221013,51.04,5870,-0.68,20230710,4300,35.58,20230410,5870,-0.68,20230710,3860,51.04,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230712,090640,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5840,50,2,0.86,25794510,4433,5.00,5850,5860,5790,7520,4060,5790,5819.60,1.91,0,-327,5943,5866,5773,5696,5603,5905,5735,66,1730,500,3930,10,1,13168460,769,29.49,0.63,12,0.03,198.00,9239.00,5870,20230710,-0.51,3860,20221013,51.30,5870,-0.51,20230710,4300,35.81,20230410,5870,-0.51,20230710,3860,51.30,20221013,1.67,N,092780,500,65 억,,251658,N,N,18,N,00,N
|
|
20230711,160630,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5790,80,2,1.40,508730340,87998,55.40,5710,5850,5680,7420,4000,5710,5780.97,1.86,0,4738,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,762,29.24,0.63,12,0.67,198.00,9239.00,5870,20230710,-1.36,3860,20221013,50.00,5870,-1.36,20230710,4300,34.65,20230410,5870,-1.36,20230710,3860,50.00,20221013,1.70,N,092780,500,65 억,,244828,N,N,18,N,00,N
|
|
20230711,150629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5810,100,2,1.75,462408950,80005,50.37,5710,5850,5680,7420,4000,5710,5779.77,1.86,0,4160,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,765,29.34,0.63,12,0.61,198.00,9239.00,5870,20230710,-1.02,3860,20221013,50.52,5870,-1.02,20230710,4300,35.12,20230410,5870,-1.02,20230710,3860,50.52,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,140625,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,70,2,1.23,359210130,62269,39.20,5710,5830,5680,7420,4000,5710,5768.70,1.86,0,4,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,761,29.19,0.63,12,0.47,198.00,9239.00,5870,20230710,-1.53,3860,20221013,49.74,5870,-1.53,20230710,4300,34.42,20230410,5870,-1.53,20230710,3860,49.74,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,130617,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,70,2,1.23,330611500,57322,36.09,5710,5830,5680,7420,4000,5710,5767.64,1.86,0,-1296,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,761,29.19,0.63,12,0.44,198.00,9239.00,5870,20230710,-1.53,3860,20221013,49.74,5870,-1.53,20230710,4300,34.42,20230410,5870,-1.53,20230710,3860,49.74,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,120633,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,70,2,1.23,321396490,55729,35.09,5710,5830,5680,7420,4000,5710,5767.15,1.86,0,-1296,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,761,29.19,0.63,12,0.42,198.00,9239.00,5870,20230710,-1.53,3860,20221013,49.74,5870,-1.53,20230710,4300,34.42,20230410,5870,-1.53,20230710,3860,49.74,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,110635,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,70,2,1.23,279901320,48553,30.57,5710,5830,5680,7420,4000,5710,5764.88,1.86,0,-2988,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,761,29.19,0.63,12,0.37,198.00,9239.00,5870,20230710,-1.53,3860,20221013,49.74,5870,-1.53,20230710,4300,34.42,20230410,5870,-1.53,20230710,3860,49.74,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,100633,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5780,70,2,1.23,192185020,33335,20.99,5710,5830,5680,7420,4000,5710,5765.30,1.86,0,-2718,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,761,29.19,0.63,12,0.25,198.00,9239.00,5870,20230710,-1.53,3860,20221013,49.74,5870,-1.53,20230710,4300,34.42,20230410,5870,-1.53,20230710,3860,49.74,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230711,090632,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5740,30,2,0.53,16681190,2914,1.83,5710,5750,5710,7420,4000,5710,5724.60,1.86,0,89,5996,5852,5726,5582,5456,5790,5520,66,1710,500,3880,10,1,13168460,756,28.99,0.62,12,0.02,198.00,9239.00,5870,20230710,-2.21,3860,20221013,48.70,5870,-2.21,20230710,4300,33.49,20230410,5870,-2.21,20230710,3860,48.70,20221013,1.70,N,092780,500,65 억,,244828,N,N,0,N,00,N
|
|
20230710,160628,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5710,-20,5,-0.35,902465420,157649,55.85,5770,5870,5600,7440,4020,5730,5724.55,2.01,0,-18877,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,752,28.84,0.62,12,1.20,198.00,9239.00,5870,20230710,-2.73,3860,20221013,47.93,5870,-2.73,20230710,4300,32.79,20230410,5870,-2.73,20230710,3860,47.93,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,150628,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5750,20,2,0.35,851651970,148784,52.71,5770,5870,5600,7440,4020,5730,5724.08,2.01,0,-18877,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,757,29.04,0.62,12,1.13,198.00,9239.00,5870,20230710,-2.04,3860,20221013,48.96,5870,-2.04,20230710,4300,33.72,20230410,5870,-2.04,20230710,3860,48.96,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,140622,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5840,110,2,1.92,729354200,127720,45.25,5770,5870,5600,7440,4020,5730,5710.57,2.01,0,-17311,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,769,29.49,0.63,12,0.97,198.00,9239.00,5870,20230710,-0.51,3860,20221013,51.30,5870,-0.51,20230710,4300,35.81,20230410,5870,-0.51,20230710,3860,51.30,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,130615,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5670,-60,5,-1.05,468473590,82774,29.33,5770,5770,5600,7440,4020,5730,5659.66,2.01,0,-14873,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,747,28.64,0.61,12,0.63,198.00,9239.00,5780,20230707,-1.90,3860,20221013,46.89,5780,-1.90,20230707,4300,31.86,20230410,5780,-1.90,20230707,3860,46.89,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,120629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-70,5,-1.22,433302130,76559,27.12,5770,5770,5600,7440,4020,5730,5659.70,2.01,0,-14921,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,745,28.59,0.61,12,0.58,198.00,9239.00,5780,20230707,-2.08,3860,20221013,46.63,5780,-2.08,20230707,4300,31.63,20230410,5780,-2.08,20230707,3860,46.63,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,110629,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-40,5,-0.70,409012220,72274,25.61,5770,5770,5600,7440,4020,5730,5659.18,2.01,0,-13602,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,749,28.74,0.62,12,0.55,198.00,9239.00,5780,20230707,-1.56,3860,20221013,47.41,5780,-1.56,20230707,4300,32.33,20230410,5780,-1.56,20230707,3860,47.41,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,100630,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,-70,5,-1.22,346896630,61262,21.70,5770,5770,5600,7440,4020,5730,5662.49,2.01,0,-12780,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,745,28.59,0.61,12,0.47,198.00,9239.00,5780,20230707,-2.08,3860,20221013,46.63,5780,-2.08,20230707,4300,31.63,20230410,5780,-2.08,20230707,3860,46.63,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230710,090623,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5690,-40,5,-0.70,71167690,12447,4.41,5770,5770,5630,7440,4020,5730,5717.64,2.01,0,-8349,6003,5866,5643,5506,5283,5935,5575,66,1710,500,3890,10,1,13168460,749,28.74,0.62,12,0.09,198.00,9239.00,5780,20230707,-1.56,3860,20221013,47.41,5780,-1.56,20230707,4300,32.33,20230410,5780,-1.56,20230707,3860,47.41,20221013,1.67,N,092780,500,65 억,,264360,N,N,0,N,00,N
|
|
20230707,160620,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5730,200,2,3.62,1584553410,279514,100.51,5490,5780,5420,7180,3880,5530,5668.97,2.26,0,-29924,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,755,28.94,0.62,12,2.12,198.00,9239.00,5780,20230707,-0.87,3860,20221013,48.45,5780,-0.87,20230707,4300,33.26,20230410,5780,-0.87,20230707,3860,48.45,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,150622,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5660,130,2,2.35,1444926520,255001,91.69,5490,5780,5420,7180,3880,5530,5666.42,2.26,0,-27866,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,745,28.59,0.61,12,1.94,198.00,9239.00,5780,20230707,-2.08,3860,20221013,46.63,5780,-2.08,20230707,4300,31.63,20230410,5780,-2.08,20230707,3860,46.63,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,140633,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5610,80,2,1.45,1281133540,225939,81.24,5490,5780,5420,7180,3880,5530,5670.34,2.26,0,-27900,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,739,28.33,0.61,12,1.72,198.00,9239.00,5780,20230707,-2.94,3860,20221013,45.34,5780,-2.94,20230707,4300,30.47,20230410,5780,-2.94,20230707,3860,45.34,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,130626,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5660,130,2,2.35,1205897390,212578,76.44,5490,5780,5420,7180,3880,5530,5672.81,2.26,0,-28310,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,745,28.59,0.61,12,1.61,198.00,9239.00,5780,20230707,-2.08,3860,20221013,46.63,5780,-2.08,20230707,4300,31.63,20230410,5780,-2.08,20230707,3860,46.63,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,120627,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5670,140,2,2.53,1136509630,200338,72.04,5490,5780,5420,7180,3880,5530,5673.05,2.26,0,-29057,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,747,28.64,0.61,12,1.52,198.00,9239.00,5780,20230707,-1.90,3860,20221013,46.89,5780,-1.90,20230707,4300,31.86,20230410,5780,-1.90,20230707,3860,46.89,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,110629,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5640,110,2,1.99,1051237280,185244,66.61,5490,5780,5420,7180,3880,5530,5674.97,2.26,0,-30297,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,743,28.48,0.61,12,1.41,198.00,9239.00,5780,20230707,-2.42,3860,20221013,46.11,5780,-2.42,20230707,4300,31.16,20230410,5780,-2.42,20230707,3860,46.11,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,100622,55,50.00,KOSPI,신고가,운수.장비,N,N,N,Y,50,N,5770,240,2,4.34,728819310,128456,46.19,5490,5780,5420,7180,3880,5530,5673.82,2.26,0,-26264,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,760,29.14,0.62,12,0.98,198.00,9239.00,5780,20230707,-0.17,3860,20221013,49.48,5780,-0.17,20230707,4300,34.19,20230410,5780,-0.17,20230707,3860,49.48,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230707,090622,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,-70,5,-1.27,34476080,6309,2.27,5490,5500,5420,7180,3880,5530,5463.33,2.26,0,-1166,5843,5686,5533,5376,5223,5765,5455,66,1650,500,3760,10,1,13168460,719,27.58,0.59,12,0.05,198.00,9239.00,5750,20220906,-5.04,3860,20221013,41.45,5690,-4.04,20230706,4300,26.98,20230410,5750,-5.04,20220906,3860,41.45,20221013,1.80,N,092780,500,65 억,,297221,N,N,9,N,00,N
|
|
20230706,160622,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,150,2,2.79,1540313050,277689,428.94,5380,5690,5380,6990,3770,5380,5546.90,2.14,0,15725,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,728,27.93,0.60,12,2.11,198.00,9239.00,5750,20220906,-3.83,3860,20221013,43.26,5690,-2.81,20230706,4300,28.60,20230410,5750,-3.83,20220906,3860,43.26,20221013,1.77,N,092780,500,65 억,,282220,N,N,9,N,00,N
|
|
20230706,150623,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5520,140,2,2.60,1490624160,268672,415.01,5380,5690,5380,6990,3770,5380,5548.12,2.14,0,15595,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,727,27.88,0.60,12,2.04,198.00,9239.00,5750,20220906,-4.00,3860,20221013,43.01,5690,-2.99,20230706,4300,28.37,20230410,5750,-4.00,20220906,3860,43.01,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,140624,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5530,150,2,2.79,1423131160,256474,396.17,5380,5690,5380,6990,3770,5380,5548.83,2.14,0,18530,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,728,27.93,0.60,12,1.95,198.00,9239.00,5750,20220906,-3.83,3860,20221013,43.26,5690,-2.81,20230706,4300,28.60,20230410,5750,-3.83,20220906,3860,43.26,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,130623,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5540,160,2,2.97,1300844430,234315,361.94,5380,5690,5380,6990,3770,5380,5551.69,2.14,0,15898,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,730,27.98,0.60,12,1.78,198.00,9239.00,5750,20220906,-3.65,3860,20221013,43.52,5690,-2.64,20230706,4300,28.84,20230410,5750,-3.65,20220906,3860,43.52,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,120621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5660,280,2,5.20,1041339940,187993,290.39,5380,5680,5380,6990,3770,5380,5539.25,2.14,0,5141,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,745,28.59,0.61,12,1.43,198.00,9239.00,5750,20220906,-1.57,3860,20221013,46.63,5680,-0.35,20230706,4300,31.63,20230410,5750,-1.57,20220906,3860,46.63,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,110627,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5560,180,2,3.35,673668140,122366,189.01,5380,5610,5380,6990,3770,5380,5505.36,2.14,0,3552,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,732,28.08,0.60,12,0.93,198.00,9239.00,5750,20220906,-3.30,3860,20221013,44.04,5610,-0.89,20230706,4300,29.30,20230410,5750,-3.30,20220906,3860,44.04,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,100622,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5460,80,2,1.49,316704980,58116,89.77,5380,5540,5380,6990,3770,5380,5449.54,2.14,0,10910,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,719,27.58,0.59,12,0.44,198.00,9239.00,5750,20220906,-5.04,3860,20221013,41.45,5600,-2.50,20230116,4300,26.98,20230410,5750,-5.04,20220906,3860,41.45,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230706,090621,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5450,70,2,1.30,65523000,12069,18.64,5380,5460,5380,6990,3770,5380,5429.05,2.14,0,4881,5466,5422,5356,5312,5246,5445,5335,66,1610,500,3650,10,1,13168460,718,27.53,0.59,12,0.09,198.00,9239.00,5750,20220906,-5.22,3860,20221013,41.19,5600,-2.68,20230116,4300,26.74,20230410,5750,-5.22,20220906,3860,41.19,20221013,1.77,N,092780,500,65 억,,282220,N,N,0,N,00,N
|
|
20230705,160619,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,90,2,1.70,340061760,63440,111.44,5290,5400,5290,6870,3710,5290,5360.36,2.08,0,8290,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,708,27.17,0.58,12,0.48,198.00,9239.00,5750,20220906,-6.43,3860,20221013,39.38,5600,-3.93,20230116,4300,25.12,20230410,5750,-6.43,20220906,3860,39.38,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,150618,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5360,70,2,1.32,326030280,60828,106.86,5290,5400,5290,6870,3710,5290,5359.87,2.08,0,8223,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,706,27.07,0.58,12,0.46,198.00,9239.00,5750,20220906,-6.78,3860,20221013,38.86,5600,-4.29,20230116,4300,24.65,20230410,5750,-6.78,20220906,3860,38.86,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,140612,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,90,2,1.70,292200650,54517,95.77,5290,5400,5290,6870,3710,5290,5359.81,2.08,0,8337,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,708,27.17,0.58,12,0.41,198.00,9239.00,5750,20220906,-6.43,3860,20221013,39.38,5600,-3.93,20230116,4300,25.12,20230410,5750,-6.43,20220906,3860,39.38,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,130613,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,90,2,1.70,258270130,48196,84.67,5290,5400,5290,6870,3710,5290,5358.75,2.08,0,8673,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,708,27.17,0.58,12,0.37,198.00,9239.00,5750,20220906,-6.43,3860,20221013,39.38,5600,-3.93,20230116,4300,25.12,20230410,5750,-6.43,20220906,3860,39.38,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,120611,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5400,110,2,2.08,239408190,44682,78.49,5290,5400,5290,6870,3710,5290,5358.05,2.08,0,9736,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,711,27.27,0.58,12,0.34,198.00,9239.00,5750,20220906,-6.09,3860,20221013,39.90,5600,-3.57,20230116,4300,25.58,20230410,5750,-6.09,20220906,3860,39.90,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,110618,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5380,90,2,1.70,176444750,32999,57.97,5290,5390,5290,6870,3710,5290,5346.97,2.08,0,8781,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,708,27.17,0.58,12,0.25,198.00,9239.00,5750,20220906,-6.43,3860,20221013,39.38,5600,-3.93,20230116,4300,25.12,20230410,5750,-6.43,20220906,3860,39.38,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,100614,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5340,50,2,0.95,117564170,22004,38.65,5290,5390,5290,6870,3710,5290,5342.85,2.08,0,7533,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,703,26.97,0.58,12,0.17,198.00,9239.00,5750,20220906,-7.13,3860,20221013,38.34,5600,-4.64,20230116,4300,24.19,20230410,5750,-7.13,20220906,3860,38.34,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230705,090612,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5310,20,2,0.38,9534260,1802,3.17,5290,5310,5290,6870,3710,5290,5290.93,2.08,0,98,5416,5352,5306,5242,5196,5330,5220,66,1580,500,3590,10,1,13168460,699,26.82,0.57,12,0.01,198.00,9239.00,5750,20220906,-7.65,3860,20221013,37.56,5600,-5.18,20230116,4300,23.49,20230410,5750,-7.65,20220906,3860,37.56,20221013,1.82,N,092780,500,65 억,,273461,N,N,0,N,00,N
|
|
20230704,160611,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5290,-20,5,-0.38,301857670,56924,77.60,5370,5370,5260,6900,3720,5310,5302.83,2.14,0,-6522,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,697,26.72,0.57,12,0.43,198.00,9239.00,5750,20220906,-8.00,3860,20221013,37.05,5600,-5.54,20230116,4300,23.02,20230410,5750,-8.00,20220906,3860,37.05,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,150604,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5320,10,2,0.19,288239450,54356,74.10,5370,5370,5260,6900,3720,5310,5302.81,2.14,0,-6523,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,701,26.87,0.58,12,0.41,198.00,9239.00,5750,20220906,-7.48,3860,20221013,37.82,5600,-5.00,20230116,4300,23.72,20230410,5750,-7.48,20220906,3860,37.82,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,140609,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5310,0,3,0.00,253466440,47812,65.18,5370,5370,5260,6900,3720,5310,5301.31,2.14,0,-6184,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,699,26.82,0.57,12,0.36,198.00,9239.00,5750,20220906,-7.65,3860,20221013,37.56,5600,-5.18,20230116,4300,23.49,20230410,5750,-7.65,20220906,3860,37.56,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,130600,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5300,-10,5,-0.19,209138620,39471,53.81,5370,5370,5260,6900,3720,5310,5298.54,2.14,0,-4678,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,698,26.77,0.57,12,0.30,198.00,9239.00,5750,20220906,-7.83,3860,20221013,37.31,5600,-5.36,20230116,4300,23.26,20230410,5750,-7.83,20220906,3860,37.31,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,120606,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5300,-10,5,-0.19,197096550,37195,50.70,5370,5370,5260,6900,3720,5310,5299.01,2.14,0,-4677,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,698,26.77,0.57,12,0.28,198.00,9239.00,5750,20220906,-7.83,3860,20221013,37.31,5600,-5.36,20230116,4300,23.26,20230410,5750,-7.83,20220906,3860,37.31,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,110601,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5320,10,2,0.19,161616960,30480,41.55,5370,5370,5270,6900,3720,5310,5302.39,2.14,0,-4789,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,701,26.87,0.58,12,0.23,198.00,9239.00,5750,20220906,-7.48,3860,20221013,37.82,5600,-5.00,20230116,4300,23.72,20230410,5750,-7.48,20220906,3860,37.82,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,100600,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5330,20,2,0.38,97412600,18338,25.00,5370,5370,5290,6900,3720,5310,5312.06,2.14,0,-2558,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,702,26.92,0.58,12,0.14,198.00,9239.00,5750,20220906,-7.30,3860,20221013,38.08,5600,-4.82,20230116,4300,23.95,20230410,5750,-7.30,20220906,3860,38.08,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230704,090559,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5290,-20,5,-0.38,38483500,7233,9.86,5370,5370,5290,6900,3720,5310,5320.54,2.14,0,-652,5383,5346,5273,5236,5163,5365,5255,66,1590,500,3610,10,1,13168460,697,26.72,0.57,12,0.05,198.00,9239.00,5750,20220906,-8.00,3860,20221013,37.05,5600,-5.54,20230116,4300,23.02,20230410,5750,-8.00,20220906,3860,37.05,20221013,2.02,N,092780,500,65 억,,281403,N,N,1,N,00,N
|
|
20230703,160553,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5310,140,2,2.71,381156380,72377,45.53,5270,5310,5200,6720,3620,5170,5266.29,2.17,0,-4594,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,699,26.82,0.57,12,0.55,198.00,9239.00,5750,20220906,-7.65,3860,20221013,37.56,5600,-5.18,20230116,4300,23.49,20230410,5750,-7.65,20220906,3860,37.56,20221013,1.99,N,092780,500,65 억,,286300,N,N,1,N,00,N
|
|
20230703,150558,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5310,140,2,2.71,360401830,68466,43.07,5270,5310,5200,6720,3620,5170,5264.03,2.17,0,-4590,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,699,26.82,0.57,12,0.52,198.00,9239.00,5750,20220906,-7.65,3860,20221013,37.56,5600,-5.18,20230116,4300,23.49,20230410,5750,-7.65,20220906,3860,37.56,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,140559,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5280,110,2,2.13,292736350,55694,35.03,5270,5300,5200,6720,3620,5170,5256.24,2.17,0,-3961,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,695,26.67,0.57,12,0.42,198.00,9239.00,5750,20220906,-8.17,3860,20221013,36.79,5600,-5.71,20230116,4300,22.79,20230410,5750,-8.17,20220906,3860,36.79,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,130552,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5290,120,2,2.32,227939110,43431,27.32,5270,5290,5200,6720,3620,5170,5248.40,2.17,0,-1650,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,697,26.72,0.57,12,0.33,198.00,9239.00,5750,20220906,-8.00,3860,20221013,37.05,5600,-5.54,20230116,4300,23.02,20230410,5750,-8.00,20220906,3860,37.05,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,120601,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5280,110,2,2.13,186263810,35546,22.36,5270,5290,5200,6720,3620,5170,5240.18,2.17,0,-457,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,695,26.67,0.57,12,0.27,198.00,9239.00,5750,20220906,-8.17,3860,20221013,36.79,5600,-5.71,20230116,4300,22.79,20230410,5750,-8.17,20220906,3860,36.79,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,110556,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5240,70,2,1.35,146752320,28043,17.64,5270,5270,5200,6720,3620,5170,5233.24,2.17,0,-545,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,690,26.46,0.57,12,0.21,198.00,9239.00,5750,20220906,-8.87,3860,20221013,35.75,5600,-6.43,20230116,4300,21.86,20230410,5750,-8.87,20220906,3860,35.75,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,100546,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5240,70,2,1.35,105297080,20129,12.66,5270,5270,5200,6720,3620,5170,5231.28,2.17,0,-305,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,690,26.46,0.57,12,0.15,198.00,9239.00,5750,20220906,-8.87,3860,20221013,35.75,5600,-6.43,20230116,4300,21.86,20230410,5750,-8.87,20220906,3860,35.75,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|
|
20230703,090552,55,50.00,KOSPI,,운수.장비,N,N,N,Y,50,N,5250,80,2,1.55,13962970,2655,1.67,5270,5270,5210,6720,3620,5170,5260.97,2.17,0,-897,5463,5316,5193,5046,4923,5390,5120,66,1550,500,3510,10,1,13168460,691,26.52,0.57,12,0.02,198.00,9239.00,5750,20220906,-8.70,3860,20221013,36.01,5600,-6.25,20230116,4300,22.09,20230410,5750,-8.70,20220906,3860,36.01,20221013,1.99,N,092780,500,65 억,,286300,N,N,0,N,00,N
|